Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	41.07	41.36	41.02	41.04	2,380,620	+0.01(+0.03%)
Apr 29, 2014	41.28	41.42	40.93	41.02	3,302,598	-0.18(-0.43%)
Apr 28, 2014	40.77	41.21	40.68	41.20	3,157,778	+0.37(+0.90%)
Apr 25, 2014	40.28	40.85	39.96	40.83	2,798,721	+0.55(+1.37%)
Apr 24, 2014	40.13	40.39	39.77	40.28	1,935,135	+0.21(+0.51%)
Apr 23, 2014	40.28	40.54	40.05	40.08	2,241,865	-0.13(-0.32%)
Apr 22, 2014	40.14	40.26	39.96	40.20	2,423,130	+0.00(+0.00%)
Apr 21, 2014	39.99	40.42	39.93	40.20	2,892,490	+0.25(+0.62%)
Apr 17, 2014	40.65	39.96	39.96	39.96	3,806,245	-0.77(-1.89%)
Apr 16, 2014	40.51	40.73	40.17	40.73	3,666,797	+0.28(+0.70%)
Apr 15, 2014	39.52	40.54	39.52	40.44	5,579,282	+0.94(+2.38%)
Apr 14, 2014	39.42	39.58	39.15	39.50	2,636,420	+0.18(+0.47%)
Apr 11, 2014	39.18	39.46	39.10	39.32	2,988,081	+0.14(+0.36%)
Apr 10, 2014	39.18	39.47	38.98	39.18	3,219,615	+0.10(+0.25%)
Apr 09, 2014	39.25	39.33	38.61	39.08	3,945,154	-0.20(-0.52%)
Apr 08, 2014	38.77	39.31	38.48	39.28	4,787,314	+0.57(+1.46%)
Apr 07, 2014	38.44	39.19	38.44	38.72	4,309,575	+0.28(+0.72%)
Apr 04, 2014	38.01	38.70	38.01	38.44	4,209,992	+0.50(+1.30%)
Apr 03, 2014	37.97	38.24	37.88	37.95	3,895,123	+0.06(+0.15%)
Apr 02, 2014	37.81	37.94	37.41	37.89	3,336,751	+0.33(+0.89%)
Apr 01, 2014	37.88	37.91	37.39	37.56	3,423,002	-0.38(-1.01%)
Mar 31, 2014	37.78	38.03	37.59	37.94	3,400,946	+0.34(+0.90%)
Mar 28, 2014	37.92	38.00	37.50	37.60	3,080,307	-0.33(-0.86%)
Mar 27, 2014	37.49	37.94	37.49	37.93	2,994,039	+0.34(+0.90%)
Mar 26, 2014	37.61	37.79	37.50	37.59	2,959,605	+0.08(+0.21%)
Mar 25, 2014	37.33	37.59	37.16	37.51	3,568,481	+0.26(+0.70%)
Mar 24, 2014	37.14	37.44	37.08	37.25	2,826,696	+0.15(+0.40%)
Mar 21, 2014	37.63	37.73	37.08	37.10	5,632,789	-0.23(-0.61%)
Mar 20, 2014	37.24	37.33	36.94	37.33	3,845,184	+0.07(+0.19%)
Mar 19, 2014	38.42	38.44	37.15	37.25	7,684,953	-1.22(-3.18%)
Mar 18, 2014	38.94	38.99	38.45	38.48	3,190,905	-0.45(-1.16%)
Mar 17, 2014	38.68	38.99	38.30	38.93	4,035,726	+0.28(+0.71%)
Mar 14, 2014	37.95	38.75	37.94	38.65	5,107,713	+0.69(+1.81%)
Mar 13, 2014	38.19	38.58	37.57	37.97	9,656,900	-0.66(-1.70%)
Mar 12, 2014	38.96	39.15	38.31	38.63	9,539,924	-0.35(-0.91%)
Mar 11, 2014	39.26	39.27	38.98	38.98	1,565,871	-0.25(-0.65%)
Mar 10, 2014	39.19	39.26	38.96	39.23	2,068,184	+0.03(+0.07%)
Mar 07, 2014	39.05	39.21	38.76	39.21	2,961,805	+0.11(+0.27%)
Mar 06, 2014	39.38	39.50	39.07	39.10	2,905,495	+0.01(+0.02%)
Mar 05, 2014	39.32	39.41	39.04	39.09	2,049,934	-0.27(-0.68%)
Mar 04, 2014	39.49	39.60	39.23	39.36	2,564,632	+0.14(+0.36%)
Mar 03, 2014	39.42	39.59	39.19	39.22	2,642,879	-0.42(-1.05%)
Feb 28, 2014	39.43	39.79	39.40	39.64	2,193,715	+0.34(+0.86%)
Feb 27, 2014	39.39	39.59	39.18	39.30	2,972,176	-0.09(-0.23%)
Feb 26, 2014	39.65	39.80	39.32	39.39	2,617,335	-0.29(-0.73%)
Feb 25, 2014	39.93	39.93	39.62	39.68	3,605,251	+0.25(+0.65%)
Feb 24, 2014	39.41	40.02	39.10	39.43	4,434,257	+0.33(+0.83%)
Feb 21, 2014	39.14	40.08	39.10	39.10	7,467,228	-0.01(-0.02%)
Feb 20, 2014	38.75	39.16	38.67	39.11	2,625,763	+0.40(+1.02%)
Feb 19, 2014	38.97	39.24	38.67	38.71	1,774,155	-0.37(-0.96%)
Feb 18, 2014	39.18	39.32	39.03	39.09	2,482,119	+0.08(+0.20%)
Feb 14, 2014	38.54	39.01	39.01	39.01	2,293,334	+0.45(+1.17%)
Feb 13, 2014	38.19	38.56	38.17	38.56	1,912,014	+0.36(+0.94%)
Feb 12, 2014	38.35	38.40	38.05	38.19	3,087,230	-0.30(-0.77%)
Feb 11, 2014	37.98	38.60	37.94	38.49	2,763,049	+0.52(+1.36%)
Feb 10, 2014	37.67	38.00	37.48	37.98	2,737,136	+0.22(+0.58%)
Feb 07, 2014	37.75	37.88	37.53	37.76	3,383,618	+0.15(+0.41%)
Feb 06, 2014	37.37	37.67	37.32	37.60	1,990,038	+0.29(+0.77%)
Feb 05, 2014	37.34	37.46	37.22	37.32	3,541,299	-0.14(-0.37%)
Feb 04, 2014	37.60	37.71	37.22	37.46	3,259,449	-0.10(-0.28%)
Feb 03, 2014	38.06	38.59	37.48	37.56	4,829,333	-0.47(-1.23%)
Jan 31, 2014	37.38	38.09	37.32	38.03	4,667,661	+0.36(+0.95%)
Jan 30, 2014	37.44	37.74	37.28	37.67	2,153,091	+0.45(+1.22%)
Jan 29, 2014	37.10	37.40	37.05	37.22	3,280,133	+0.08(+0.23%)
Jan 28, 2014	37.39	37.46	37.11	37.13	3,497,287	-0.20(-0.52%)
Jan 27, 2014	37.72	37.72	37.29	37.33	4,156,919	-0.17(-0.45%)
Jan 24, 2014	37.63	38.06	37.46	37.50	3,755,640	-0.20(-0.54%)
Jan 23, 2014	37.72	37.85	37.53	37.70	3,444,545	-0.15(-0.41%)
Jan 22, 2014	38.04	38.18	37.81	37.85	2,480,715	-0.16(-0.42%)
Jan 21, 2014	37.74	38.02	37.74	38.01	3,090,295	+0.30(+0.80%)
Jan 17, 2014	37.89	37.71	37.71	37.71	3,044,358	+0.01(+0.04%)
Jan 16, 2014	37.62	37.70	37.42	37.70	2,615,379	+0.08(+0.20%)
Jan 15, 2014	37.59	37.81	37.55	37.62	2,113,682	+0.03(+0.09%)
Jan 14, 2014	37.66	37.82	37.54	37.59	1,934,878	-0.10(-0.26%)
Jan 13, 2014	37.88	37.97	37.58	37.69	2,283,325	-0.29(-0.75%)
Jan 10, 2014	37.67	38.27	37.62	37.97	2,731,526	+0.52(+1.40%)
Jan 09, 2014	37.33	37.59	37.13	37.45	2,912,881	+0.12(+0.32%)
Jan 08, 2014	37.74	37.76	37.25	37.33	3,197,745	-0.38(-1.00%)
Jan 07, 2014	37.29	37.77	37.18	37.71	4,350,589	+0.41(+1.09%)
Jan 06, 2014	37.32	37.42	37.12	37.30	3,144,480	-0.06(-0.15%)
Jan 03, 2014	37.45	37.60	36.94	37.36	5,400,013	-0.36(-0.95%)
Jan 02, 2014	38.55	38.55	37.67	37.71	4,765,443	-0.92(-2.39%)
Dec 31, 2013	38.55	38.64	38.64	38.64	2,964,665	+0.04(+0.09%)
Dec 30, 2013	38.51	38.68	38.46	38.60	1,664,141	+0.13(+0.33%)
Dec 27, 2013	38.44	38.70	38.34	38.48	1,500,593	+0.04(+0.11%)
Dec 26, 2013	38.57	38.68	38.29	38.43	2,069,136	-0.17(-0.43%)
Dec 24, 2013	38.33	38.83	38.22	38.60	1,858,266	+0.32(+0.84%)
Dec 23, 2013	38.43	38.55	38.17	38.28	3,310,663	+0.00(+0.00%)
Dec 20, 2013	38.38	38.76	38.23	38.28	5,570,411	-0.06(-0.15%)
Dec 19, 2013	38.59	38.59	38.10	38.34	2,042,594	-0.39(-1.01%)
Dec 18, 2013	38.25	38.79	37.94	38.73	3,157,945	+0.45(+1.19%)
Dec 17, 2013	38.16	38.53	38.12	38.27	3,962,171	+0.12(+0.31%)
Dec 16, 2013	38.32	38.43	37.95	38.15	2,970,552	+0.18(+0.48%)
Dec 13, 2013	38.06	38.23	37.86	37.97	1,850,422	-0.05(-0.13%)
Dec 12, 2013	38.11	38.37	37.97	38.02	2,945,697	-0.04(-0.11%)
Dec 11, 2013	38.36	38.42	38.04	38.06	2,533,756	-0.27(-0.69%)
Dec 10, 2013	38.73	38.83	38.31	38.33	2,654,658	-0.50(-1.30%)
Dec 09, 2013	38.90	39.04	38.43	38.83	2,941,130	-0.20(-0.52%)
Dec 06, 2013	38.57	39.05	38.53	39.04	2,217,132	+0.62(+1.62%)
Dec 05, 2013	38.69	38.85	38.32	38.41	2,548,649	-0.41(-1.06%)
Dec 04, 2013	38.45	38.86	38.27	38.83	2,442,183	+0.17(+0.45%)
Dec 03, 2013	38.50	38.69	38.31	38.65	2,031,141	+0.15(+0.40%)
Dec 02, 2013	38.59	38.73	38.23	38.50	2,414,978	-0.09(-0.24%)
Nov 29, 2013	38.58	38.87	38.54	38.59	1,183,861	+0.01(+0.04%)
Nov 27, 2013	38.55	38.65	38.44	38.57	1,855,194	+0.01(+0.02%)
Nov 26, 2013	39.00	39.00	38.52	38.57	3,722,753	-0.48(-1.22%)
Nov 25, 2013	39.15	39.33	39.00	39.04	2,553,094	-0.04(-0.11%)
Nov 22, 2013	39.22	39.42	39.06	39.08	2,888,517	-0.22(-0.57%)
Nov 21, 2013	39.62	39.66	39.18	39.31	4,639,222	-0.49(-1.23%)
Nov 20, 2013	40.15	40.34	39.72	39.80	3,501,199	-0.63(-1.56%)
Nov 19, 2013	40.59	40.70	40.20	40.43	1,900,294	-0.27(-0.65%)
Nov 18, 2013	40.54	40.73	40.42	40.69	2,262,464	+0.10(+0.26%)
Nov 15, 2013	40.23	40.68	40.13	40.59	3,130,742	+0.36(+0.90%)
Nov 14, 2013	40.03	40.43	39.94	40.22	1,834,718	+0.29(+0.74%)
Nov 13, 2013	39.53	39.95	39.36	39.93	2,483,764	+0.21(+0.53%)
Nov 12, 2013	39.80	39.91	39.39	39.72	2,393,989	-0.22(-0.56%)
Nov 11, 2013	40.01	40.10	39.73	39.94	2,296,327	-0.08(-0.21%)
Nov 08, 2013	40.27	40.28	39.30	40.03	4,913,572	-0.46(-1.15%)
Nov 07, 2013	40.73	40.89	40.35	40.49	10,123,894	-0.19(-0.46%)
Nov 06, 2013	40.51	40.69	40.40	40.68	3,338,334	+0.33(+0.81%)
Nov 05, 2013	40.45	40.94	40.34	40.35	3,051,230	-0.20(-0.49%)
Nov 04, 2013	40.57	40.63	40.20	40.55	2,430,857	+0.16(+0.39%)
Nov 01, 2013	40.41	40.57	40.20	40.40	1,855,129	+0.13(+0.33%)
Oct 31, 2013	40.27	40.41	39.70	40.26	2,874,176	+0.03(+0.09%)
Oct 30, 2013	40.40	40.72	40.22	40.23	1,808,171	-0.20(-0.50%)
Oct 29, 2013	40.40	40.55	40.21	40.43	2,068,522	+0.03(+0.07%)
Oct 28, 2013	40.42	40.67	40.27	40.40	10,108,285	-0.12(-0.29%)
Oct 25, 2013	40.22	40.52	39.95	40.52	1,977,784	+0.26(+0.64%)
Oct 24, 2013	40.51	40.59	40.05	40.26	1,937,371	-0.09(-0.22%)
Oct 23, 2013	40.24	40.97	40.11	40.35	4,370,851	+0.34(+0.85%)
Oct 22, 2013	39.21	40.20	39.21	40.02	4,349,866	+0.84(+2.14%)
Oct 21, 2013	39.17	39.36	38.96	39.18	2,427,882	-0.15(-0.37%)
Oct 18, 2013	39.37	39.46	39.10	39.32	4,784,813	+0.08(+0.19%)
Oct 17, 2013	38.50	39.28	38.29	39.25	2,452,822	+0.62(+1.61%)
Oct 16, 2013	38.42	38.63	38.21	38.63	3,234,751	+0.37(+0.98%)
Oct 15, 2013	38.58	38.70	38.22	38.25	2,387,617	-0.45(-1.16%)
Oct 14, 2013	38.73	38.85	38.25	38.70	2,834,235	-0.21(-0.53%)
Oct 11, 2013	38.85	38.94	38.66	38.91	2,797,683	+0.07(+0.18%)
Oct 10, 2013	38.69	38.90	37.97	38.84	4,168,393	+0.23(+0.59%)
Oct 09, 2013	38.38	39.09	38.33	38.61	3,807,800	+0.28(+0.74%)
Oct 08, 2013	38.05	38.72	38.00	38.33	4,728,959	+0.44(+1.15%)
Oct 07, 2013	37.57	38.21	37.57	37.89	2,832,659	+0.19(+0.51%)
Oct 04, 2013	37.77	37.88	37.61	37.70	2,375,090	-0.08(-0.22%)
Oct 03, 2013	38.03	38.04	37.61	37.78	3,111,723	-0.39(-1.03%)
Oct 02, 2013	38.09	38.22	37.85	38.18	2,240,945	+0.02(+0.05%)
Oct 01, 2013	38.16	38.33	38.00	38.16	1,718,697	+0.02(+0.05%)
Sep 30, 2013	38.04	38.29	37.91	38.13	2,681,379	-0.01(-0.02%)
Sep 27, 2013	38.36	38.52	38.06	38.14	1,571,119	-0.34(-0.88%)
Sep 26, 2013	38.56	38.73	38.27	38.48	1,924,589	-0.10(-0.25%)
Sep 25, 2013	38.87	38.99	38.56	38.58	1,540,323	-0.33(-0.85%)
Sep 24, 2013	38.89	39.04	38.74	38.91	2,167,977	-0.10(-0.25%)
Sep 23, 2013	38.62	39.23	38.41	39.01	2,097,384	+0.30(+0.77%)
Sep 20, 2013	39.12	39.19	38.51	38.71	4,442,641	-0.42(-1.08%)
Sep 19, 2013	39.47	39.65	39.01	39.13	2,030,711	-0.28(-0.72%)
Sep 18, 2013	38.40	39.61	38.15	39.41	3,880,096	+1.18(+3.09%)
Sep 17, 2013	38.25	38.38	38.11	38.23	2,026,488	+0.12(+0.31%)
Sep 16, 2013	38.53	38.64	38.06	38.11	3,223,877	+0.16(+0.42%)
Sep 13, 2013	37.85	38.13	37.77	37.95	1,991,730	+0.17(+0.46%)
Sep 12, 2013	38.04	38.21	37.70	37.78	2,859,392	-0.26(-0.67%)
Sep 11, 2013	38.41	38.50	37.85	38.04	4,160,006	-0.62(-1.61%)
Sep 10, 2013	38.69	38.77	38.47	38.66	3,167,117	+0.05(+0.13%)
Sep 09, 2013	38.45	38.68	38.34	38.61	1,763,451	+0.17(+0.43%)
Sep 06, 2013	38.34	38.85	38.34	38.45	3,732,393	+0.30(+0.80%)
Sep 05, 2013	38.42	38.54	38.14	38.14	2,331,571	-0.30(-0.79%)
Sep 04, 2013	38.49	38.60	38.13	38.45	2,334,340	+0.06(+0.16%)
Sep 03, 2013	39.08	39.16	38.30	38.38	2,173,823	-0.50(-1.30%)
Aug 30, 2013	38.88	39.05	38.64	38.89	2,084,058	+0.02(+0.05%)
Aug 29, 2013	38.90	39.05	38.74	38.87	1,514,792	-0.17(-0.43%)
Aug 28, 2013	38.85	39.17	38.74	39.03	2,076,737	+0.09(+0.23%)
Aug 27, 2013	38.65	39.18	38.59	38.94	2,509,192	+0.08(+0.20%)
Aug 26, 2013	39.11	39.25	38.87	38.87	2,849,759	-0.27(-0.69%)
Aug 23, 2013	38.83	39.30	38.73	39.14	3,147,996	+0.37(+0.96%)
Aug 22, 2013	38.63	38.94	38.49	38.76	4,509,572	+0.22(+0.57%)
Aug 21, 2013	38.94	38.96	38.48	38.54	1,776,813	-0.48(-1.22%)
Aug 20, 2013	38.80	39.46	38.80	39.02	2,115,280	+0.22(+0.57%)
Aug 19, 2013	39.15	39.26	38.72	38.80	1,980,997	-0.37(-0.95%)
Aug 16, 2013	39.57	39.75	39.02	39.17	2,917,103	-0.52(-1.31%)
Aug 15, 2013	40.11	40.29	39.58	39.69	2,552,303	-0.59(-1.46%)
Aug 14, 2013	40.53	40.59	40.06	40.28	1,841,190	-0.32(-0.80%)
Aug 13, 2013	40.98	41.00	40.55	40.60	2,310,544	-0.39(-0.96%)
Aug 12, 2013	41.16	41.28	40.76	41.00	2,603,046	-0.28(-0.68%)
Aug 09, 2013	41.41	41.59	41.24	41.28	6,616,350	-0.20(-0.48%)
Aug 08, 2013	41.47	41.65	41.28	41.48	6,255,597	+0.03(+0.08%)
Aug 07, 2013	40.76	41.48	40.73	41.44	1,999,328	+0.51(+1.24%)
Aug 06, 2013	41.13	41.14	40.83	40.94	1,713,580	-0.16(-0.38%)
Aug 05, 2013	41.20	41.26	41.00	41.09	1,373,777	-0.23(-0.56%)
Aug 02, 2013	41.39	41.52	40.86	41.33	2,057,729	+0.03(+0.07%)
Aug 01, 2013	41.17	41.39	40.95	41.30	1,948,515	+0.29(+0.72%)
Jul 31, 2013	41.24	41.37	40.82	41.00	2,299,152	-0.27(-0.66%)
Jul 30, 2013	41.41	41.56	41.13	41.28	1,574,504	+0.02(+0.05%)
Jul 29, 2013	40.91	41.39	40.78	41.26	2,095,673	+0.23(+0.57%)
Jul 26, 2013	40.58	41.04	40.42	41.02	1,702,012	+0.35(+0.86%)
Jul 25, 2013	40.76	40.96	40.48	40.68	2,693,385	-0.14(-0.35%)
Jul 24, 2013	41.31	41.41	40.68	40.82	1,506,577	-0.53(-1.27%)
Jul 23, 2013	41.18	41.47	41.05	41.35	1,684,277	+0.18(+0.45%)
Jul 22, 2013	41.32	41.37	41.06	41.16	2,059,175	-0.24(-0.58%)
Jul 19, 2013	41.26	41.48	41.12	41.40	3,444,790	+0.25(+0.60%)
Jul 18, 2013	40.98	41.34	40.94	41.15	2,373,770	+0.29(+0.72%)
Jul 17, 2013	41.13	41.24	40.76	40.86	1,618,450	-0.03(-0.08%)
Jul 16, 2013	41.11	41.17	40.70	40.89	1,952,284	-0.21(-0.52%)
Jul 15, 2013	40.44	41.16	40.39	41.11	2,326,169	+0.58(+1.44%)
Jul 12, 2013	40.22	40.58	39.95	40.52	2,577,880	+0.27(+0.66%)
Jul 11, 2013	39.91	40.26	39.91	40.26	2,313,162	+0.64(+1.61%)
Jul 10, 2013	39.61	39.78	39.22	39.62	2,415,768	+0.00(+0.00%)
Jul 09, 2013	39.61	39.72	39.42	39.62	2,386,021	+0.10(+0.26%)
Jul 08, 2013	39.31	39.53	39.13	39.52	2,831,590	+0.39(+1.00%)
Jul 05, 2013	39.33	39.33	38.72	39.13	1,805,972	-0.21(-0.52%)
Jul 03, 2013	39.31	39.42	39.14	39.33	1,059,896	-0.07(-0.17%)
Jul 02, 2013	39.31	39.68	39.24	39.40	2,239,620	+0.03(+0.09%)
Jul 01, 2013	40.06	40.17	39.26	39.37	2,482,964	-0.55(-1.37%)
Jun 28, 2013	39.57	39.98	39.38	39.92	7,475,633	+0.18(+0.47%)
Jun 27, 2013	39.87	40.20	39.63	39.73	2,624,271	-0.05(-0.12%)
Jun 26, 2013	39.34	39.85	39.29	39.78	2,845,598	+0.74(+1.89%)
Jun 25, 2013	38.68	39.19	38.44	39.04	2,521,565	+0.51(+1.31%)
Jun 24, 2013	38.32	38.79	37.94	38.53	3,532,541	-0.07(-0.18%)
Jun 21, 2013	38.49	38.91	38.06	38.60	4,750,559	+0.42(+1.09%)
Jun 20, 2013	39.02	39.13	38.13	38.18	3,653,152	-1.03(-2.62%)
Jun 19, 2013	40.26	40.35	39.20	39.21	2,537,203	-1.14(-2.83%)
Jun 18, 2013	40.04	40.35	39.79	40.35	2,898,358	+0.26(+0.65%)
Jun 17, 2013	39.88	40.18	39.87	40.09	3,706,721	+0.51(+1.30%)
Jun 14, 2013	39.60	39.79	39.40	39.58	3,007,246	+0.18(+0.45%)
Jun 13, 2013	38.85	39.42	38.68	39.40	2,970,176	+0.54(+1.39%)
Jun 12, 2013	39.24	39.37	38.74	38.86	2,059,319	-0.26(-0.66%)
Jun 11, 2013	39.10	39.46	39.03	39.12	1,834,137	-0.17(-0.44%)
Jun 10, 2013	39.36	39.50	39.10	39.29	1,770,069	-0.02(-0.05%)
Jun 07, 2013	39.30	39.53	38.94	39.31	2,094,889	+0.07(+0.17%)
Jun 06, 2013	39.00	39.52	38.72	39.24	3,350,668	+0.23(+0.60%)
Jun 05, 2013	38.57	39.15	38.33	39.01	4,564,548	+0.34(+0.89%)
Jun 04, 2013	38.98	39.05	38.49	38.67	3,369,681	-0.34(-0.86%)
Jun 03, 2013	39.03	39.24	38.22	39.00	5,429,838	-0.06(-0.16%)
May 31, 2013	39.38	39.84	39.07	39.07	3,436,337	-0.42(-1.06%)
May 30, 2013	39.65	40.03	39.37	39.48	3,636,118	-0.04(-0.10%)
May 29, 2013	39.89	39.96	38.92	39.53	4,247,278	-0.56(-1.40%)
May 28, 2013	40.16	40.31	39.92	40.09	3,303,180	-0.07(-0.17%)
May 24, 2013	40.23	40.37	39.96	40.16	2,029,972	-0.24(-0.59%)
May 23, 2013	40.65	40.69	39.94	40.39	2,896,377	-0.41(-1.01%)
May 22, 2013	41.61	41.87	40.72	40.81	2,957,445	-0.86(-2.07%)
May 21, 2013	41.72	41.89	41.37	41.67	1,813,589	-0.02(-0.05%)
May 20, 2013	41.61	41.80	41.43	41.69	1,923,947	+0.08(+0.18%)
May 17, 2013	41.16	41.62	41.16	41.61	2,582,156	+0.43(+1.05%)
May 16, 2013	41.46	41.54	41.13	41.18	2,081,992	-0.36(-0.87%)
May 15, 2013	41.33	41.93	41.28	41.54	2,539,348	+0.17(+0.41%)
May 13, 2013	41.59	41.67	41.31	41.37	2,311,502	-0.35(-0.85%)
May 10, 2013	41.65	41.73	41.43	41.73	6,363,018	+0.08(+0.20%)
May 09, 2013	42.23	42.34	41.51	41.64	6,480,690	-0.56(-1.33%)
May 08, 2013	42.64	42.80	42.15	42.21	1,932,675	-0.53(-1.24%)
May 07, 2013	42.64	42.83	42.49	42.74	2,918,402	+0.23(+0.54%)
May 06, 2013	43.05	43.15	42.49	42.51	3,122,883	-0.64(-1.48%)
May 03, 2013	43.25	43.34	42.71	43.14	3,053,913	+0.02(+0.05%)
May 02, 2013	42.91	43.16	42.70	43.12	2,330,353	+0.21(+0.49%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.